7937 (株)ツツミ の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-302,8202,8702,8202,8708,1002,870
1996-12-272,8502,8902,8202,82031,3002,820
1996-12-262,9802,9802,8502,85028,2002,850
1996-12-252,9002,9002,8502,90023,4002,900
1996-12-242,7002,8902,6902,75021,6002,750
1996-12-202,6702,6702,6402,65049,0002,650
1996-12-192,7702,7802,6702,67037,5002,670
1996-12-182,8302,8302,7202,78035,7002,780
1996-12-172,9002,9002,7902,82074,6002,820
1996-12-162,9702,9802,9302,93027,6002,930
1996-12-132,9602,9802,9502,97027,1002,970
1996-12-122,9903,0102,9902,99041,4002,990
1996-12-113,0003,0202,9903,00025,8003,000
1996-12-103,0103,0503,0003,02035,9003,020
1996-12-093,0303,0502,9503,00052,6003,000
1996-12-063,1603,1703,0103,01045,8003,010
1996-12-053,2003,2203,1603,16050,3003,160
1996-12-043,2303,2903,2003,20017,1003,200
1996-12-033,3603,3603,2903,30019,3003,300
1996-12-023,3803,3903,3603,36028,0003,360
1996-11-293,4003,4103,3903,40015,4003,400
1996-11-283,4603,4603,4103,42013,9003,420
1996-11-273,4603,4903,4403,4504,8003,450
1996-11-263,3603,4903,3603,46015,5003,460
1996-11-253,5503,5503,4503,46021,5003,460
1996-11-223,6903,6903,6503,69027,2003,690
1996-11-213,6003,6703,5803,67024,9003,670
1996-11-203,5003,5803,5003,58013,1003,580
1996-11-193,4503,4703,4103,47011,8003,470
1996-11-183,4403,4403,4003,44022,9003,440
1996-11-153,6203,6203,4003,41021,9003,410
1996-11-143,6503,6503,6103,62042,0003,620
1996-11-133,7003,7003,6403,64015,4003,640
1996-11-123,7503,7703,7403,74024,6003,740
1996-11-113,7103,7603,7103,75071,2003,750
1996-11-083,6703,7103,6703,71026,9003,710
1996-11-073,6503,6603,6403,64067,8003,640
1996-11-063,6503,6503,6303,64018,1003,640
1996-11-053,6503,6603,6403,64033,6003,640
1996-11-013,6003,6503,6003,63041,9003,630
1996-10-313,5703,5903,5503,59054,3003,590
1996-10-303,7003,7703,5703,57030,0003,570
1996-10-293,7203,7203,7003,7003,5003,700
1996-10-283,7003,7503,6303,70030,3003,700
1996-10-253,6503,7003,6003,70027,4003,700
1996-10-243,7103,8003,7003,7509,4003,750
1996-10-233,8503,8603,8003,81028,5003,810
1996-10-223,9003,9203,8503,91014,3003,910
1996-10-214,0004,0104,0004,0005,3004,000
1996-10-184,0204,0204,0004,0009,2004,000
1996-10-174,0304,0503,9904,04011,4004,040
1996-10-164,1604,1604,0904,10020,0004,100
1996-10-154,0304,1304,0104,13018,9004,130
1996-10-144,1404,1404,0204,05014,3004,050
1996-10-114,1204,1404,1104,14010,9004,140
1996-10-094,1404,2004,1404,1406,1004,140
1996-10-084,1904,2204,1204,2209,6004,220
1996-10-074,1404,1504,1304,1408,0004,140
1996-10-044,2704,2704,0104,12019,6004,120
1996-10-034,3104,3304,2904,29020,8004,290
1996-10-024,3504,3604,3504,35025,0004,350
1996-10-014,3504,3504,3304,33021,6004,330
1996-09-304,3204,3504,3104,35012,0004,350
1996-09-274,3204,3204,3004,32011,4004,320
1996-09-264,3104,3304,3004,3008,1004,300
1996-09-254,3504,3504,3204,33034,4004,330
1996-09-244,3504,3704,3404,37010,6004,370
1996-09-204,3504,3904,3504,3505,0004,350
1996-09-194,3904,4404,3904,4302,9004,430
1996-09-184,4404,4404,3904,4006,8004,400
1996-09-174,3904,4904,3904,49011,1004,490
1996-09-134,3104,4404,3004,44024,5004,440
1996-09-124,3004,3304,2904,31024,1004,310
1996-09-114,4204,4204,3004,40070,1004,400
1996-09-104,4504,4604,4104,4209,5004,420
1996-09-094,4504,4504,4204,4505,7004,450
1996-09-064,6004,6004,4404,49014,1004,490
1996-09-054,4504,6004,4204,60016,7004,600
1996-09-044,4204,4504,4104,4208,1004,420
1996-09-034,4004,4804,4004,43011,6004,430
1996-09-024,7804,8104,5004,50027,2004,500
1996-08-304,5104,8004,4804,80013,0004,800
1996-08-294,7004,7004,6504,65026,6004,650
1996-08-284,4504,6004,4504,6009,0004,600
1996-08-274,4304,5104,4004,50021,5004,500
1996-08-264,4204,4804,4204,43030,8004,430
1996-08-234,3504,4404,3204,40028,4004,400
1996-08-224,4004,4004,3004,3009,5004,300
1996-08-214,3104,4004,3004,40011,2004,400
1996-08-204,5004,5104,4004,4004,5004,400
1996-08-194,5004,5304,5004,5106,8004,510
1996-08-164,5504,5804,5404,55026,2004,550
1996-08-154,6104,6104,5304,53016,9004,530
1996-08-144,5504,6104,5104,60010,9004,600
1996-08-134,6204,6204,6004,60022,5004,600
1996-08-124,6204,6404,6204,6205,8004,620
1996-08-094,6704,6704,6304,65017,9004,650
1996-08-084,6704,6704,6204,6706,0004,670
1996-08-074,6404,6904,6304,6907,5004,690
1996-08-064,6304,6404,6304,6301,9004,630
1996-08-054,6104,6304,6004,63036,1004,630
1996-08-024,8004,8004,5504,60032,8004,600
1996-08-014,8304,8304,8004,80019,1004,800
1996-07-314,8904,8904,7904,83044,4004,830
1996-07-304,8804,9004,8804,8908,5004,890
1996-07-294,9004,9004,8804,90034,9004,900
1996-07-264,9004,9004,8504,90047,3004,900
1996-07-254,9104,9304,8504,90019,4004,900
1996-07-244,9704,9704,8804,90041,3004,900
1996-07-235,0005,0004,9604,97010,0004,970
1996-07-225,1105,1504,9705,00010,9005,000
1996-07-195,1805,1905,1605,1807,8005,180
1996-07-185,1505,1905,1505,1807,5005,180
1996-07-175,1605,1905,1505,1507,4005,150
1996-07-165,2205,2205,1605,2008,8005,200
1996-07-155,2005,2005,1605,2004,2005,200
1996-07-125,2505,2505,1605,20011,7005,200
1996-07-115,2505,3005,2005,30013,5005,300
1996-07-105,2905,3005,2505,3006,4005,300
1996-07-095,2005,3005,2005,3002,5005,300
1996-07-085,3005,3005,2005,2001,2005,200
1996-07-055,3105,3505,2505,30014,0005,300
1996-07-045,3505,4005,3005,3109,9005,310
1996-07-035,4005,4005,3505,40016,7005,400
1996-07-025,3905,4005,3005,40014,7005,400
1996-07-015,3005,3505,2505,30013,6005,300
1996-06-285,2505,3005,2005,30018,1005,300
1996-06-275,1405,3505,1405,24017,9005,240
1996-06-265,1305,1505,1205,1508,3005,150
1996-06-255,1105,1505,1105,1308,6005,130
1996-06-245,1505,1505,1105,15016,6005,150
1996-06-215,0305,1005,0305,10011,4005,100
1996-06-205,0005,0205,0005,00024,6005,000
1996-06-195,0705,0905,0505,09034,4005,090
1996-06-185,1605,1705,0705,1002,0005,100
1996-06-175,1905,2205,0605,0608,8005,060
1996-06-145,2005,2105,1505,19028,2005,190
1996-06-135,0805,2005,0805,1504,6005,150
1996-06-125,0805,0805,0505,07018,9005,070
1996-06-115,0805,1005,0605,08011,6005,080
1996-06-105,0505,0805,0505,0602,6005,060
1996-06-075,0805,1005,0505,05019,3005,050
1996-06-065,1005,1005,0805,08020,2005,080
1996-06-055,1305,1305,0805,08016,2005,080
1996-06-045,0805,1105,0805,09016,7005,090
1996-06-035,1305,1305,0805,12040,7005,120
1996-05-315,1405,1405,1105,13019,7005,130
1996-05-305,1505,1505,0705,12015,0005,120
1996-05-295,1805,2005,1505,16047,2005,160
1996-05-285,2005,2405,1805,18010,0005,180
1996-05-275,1905,3005,1805,23031,7005,230
1996-05-245,2005,2105,1905,20033,1005,200
1996-05-235,4005,4005,1805,35017,9005,350
1996-05-225,3505,4105,3005,40065,9005,400
1996-05-215,4005,5005,4005,45023,7005,450
1996-05-205,4005,4405,4005,44043,0005,440
1996-05-175,4405,4405,3705,40064,9005,400
1996-05-165,5005,5505,4505,47043,7005,470
1996-05-155,4705,5305,4705,50049,1005,500
1996-05-145,4105,4505,3905,44015,4005,440
1996-05-135,4505,4705,3805,39011,8005,390
1996-05-105,2905,3705,2905,35029,0005,350
1996-05-095,3705,3705,2805,28032,8005,280
1996-05-085,4105,4105,3405,35040,5005,350
1996-05-075,4705,4705,3705,44018,7005,440
1996-05-025,3805,4705,3605,47022,8005,470
1996-05-015,2405,3905,2405,37030,3005,370
1996-04-305,1705,2405,1705,24054,4005,240
1996-04-265,2305,2305,1505,15021,3005,150
1996-04-255,2805,2805,2105,24026,9005,240
1996-04-245,3505,3505,2905,30023,5005,300
1996-04-235,3205,3705,3005,35013,6005,350
1996-04-225,1705,3005,1705,30015,9005,300
1996-04-195,1305,1305,0005,10059,0005,100
1996-04-185,1105,1905,1105,13037,2005,130
1996-04-175,1505,1905,1305,13030,0005,130
1996-04-165,1905,2005,1505,17026,8005,170
1996-04-155,2005,2405,1805,19022,5005,190
1996-04-125,3205,3205,2605,30034,0005,300
1996-04-115,2605,3205,2605,32010,0005,320
1996-04-105,2505,3505,2505,34018,5005,340
1996-04-095,2505,3505,1805,35021,7005,350
1996-04-085,2605,3705,2505,3707,5005,370
1996-04-055,2605,3005,2005,25026,2005,250
1996-04-045,3505,3605,3005,3006,8005,300
1996-04-035,2505,4505,2505,45054,0005,450
1996-04-025,4705,4805,3005,35035,2005,350
1996-04-015,2505,5005,2205,45061,7005,450
1996-03-295,2005,2405,1705,190109,7005,190
1996-03-285,2705,2705,2305,25055,5005,250
1996-03-275,3905,3905,2105,23022,8005,230
1996-03-265,4605,4605,3605,40022,3005,400
1996-03-255,4105,4805,4105,48024,2005,480
1996-03-225,6205,6205,4905,49035,6005,490
1996-03-215,6305,6805,6005,63053,9005,630
1996-03-195,1705,2305,1705,23021,1005,230
1996-03-185,1505,1505,1105,12038,8005,120
1996-03-155,2605,2605,0405,15042,9005,150
1996-03-145,4005,4005,2905,29019,6005,290
1996-03-135,4605,4605,3505,35020,5005,350
1996-03-125,5105,5505,4505,5003,9005,500
1996-03-115,5505,6105,5505,61013,2005,610
1996-03-085,5505,5505,5005,5508,5005,550
1996-03-075,5105,5105,4505,5009,5005,500
1996-03-065,5105,5605,5105,5101,8005,510
1996-03-055,5005,6005,5005,5005,3005,500
1996-03-045,6005,6205,5405,5409,4005,540
1996-03-015,6005,6005,5505,60042,3005,600
1996-02-295,6205,6405,5605,56014,8005,560
1996-02-285,6005,6405,4505,61016,3005,610
1996-02-275,7505,7505,6505,6508,7005,650
1996-02-265,8305,8305,7005,70014,4005,700
1996-02-235,9005,9005,7605,80014,2005,800
1996-02-226,0406,0405,9505,98032,9005,980
1996-02-216,1006,1206,0806,10055,8006,100
1996-02-206,0906,1006,0606,10087,4006,100
1996-02-196,0706,1006,0406,07017,0006,070
1996-02-166,0006,0606,0006,01057,0006,010
1996-02-155,9005,9905,9005,95025,6005,950
1996-02-145,9105,9905,9005,90025,0005,900
1996-02-135,8505,9105,8305,90050,1005,900
1996-02-095,8005,8505,7005,83039,2005,830
1996-02-085,8405,8405,7705,78013,9005,780
1996-02-075,8805,8805,7605,85014,8005,850
1996-02-065,9005,9105,8005,86023,1005,860
1996-02-055,9806,0105,9505,95066,7005,950
1996-02-025,9006,0005,8805,960129,5005,960
1996-02-015,9805,9905,8705,99046,1005,990
1996-01-316,0006,0505,9505,98037,0005,980
1996-01-305,7505,8505,7505,85046,5005,850
1996-01-295,8905,8905,7005,70025,0005,700
1996-01-265,9905,9905,9105,91014,1005,910
1996-01-255,9005,9105,8705,89045,2005,890
1996-01-245,9505,9705,8805,90072,5005,900
1996-01-236,0006,0505,9305,99060,4005,990
1996-01-226,1006,1006,0006,04022,9006,040
1996-01-195,9806,1805,9306,140102,4006,140
1996-01-185,9205,9605,8805,96096,1005,960
1996-01-176,0006,0005,8405,880137,4005,880
1996-01-165,8406,0005,7705,970285,0005,970
1996-01-125,5905,8505,5905,700142,7005,700
1996-01-115,5205,5405,4705,540121,3005,540
1996-01-105,4205,5505,3905,490148,3005,490
1996-01-095,3805,4005,3105,370136,8005,370
1996-01-085,3305,3305,2505,30079,1005,300
1996-01-055,2005,2305,1605,23068,9005,230
1996-01-045,1905,2005,1105,20037,5005,200

分割・併合履歴 : [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株